Singapore markets open in 2 hours 28 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,044.22 +75.45 (+0.27%) CMC Crypto 200
612.63 +7.58 (+1.25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00530000 | 2023-02-17 11:47AM EDT | 2023-03-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 153.13% |
| NFLX230421C00530000 | 2023-03-06 1:31PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 108 | 61.33% |
| NFLX230616C00530000 | 2023-03-21 12:16PM EDT | 2023-06-16 | 0.17 | 0.13 | 0.26 | +0.01 | +6.25% | 5 | 174 | 46.90% |
| NFLX230721C00530000 | 2023-03-17 12:16PM EDT | 2023-07-21 | 0.52 | 0.46 | 0.57 | -0.08 | -13.33% | 1 | 82 | 43.99% |
| NFLX230915C00530000 | 2023-03-15 3:20PM EDT | 2023-09-15 | 1.47 | 1.19 | 1.33 | 0.00 | - | 3 | 88 | 41.61% |
| NFLX231117C00530000 | 2023-03-17 10:54AM EDT | 2023-11-17 | 2.84 | 2.84 | 3.00 | 0.00 | - | 2 | 3 | 41.70% |
| NFLX240119C00530000 | 2023-03-21 11:45AM EDT | 2024-01-19 | 4.50 | 4.60 | 4.90 | -0.50 | -10.00% | 2 | 421 | 41.39% |
| NFLX240621C00530000 | 2023-03-20 3:19PM EDT | 2024-06-21 | 10.97 | 10.85 | 11.75 | 0.00 | - | 2 | 361 | 42.66% |
| NFLX250117C00530000 | 2023-03-13 2:55PM EDT | 2025-01-17 | 18.45 | 19.50 | 21.20 | 0.00 | - | 1 | 84 | 43.06% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421P00530000 | 2023-02-08 4:23PM EDT | 2023-04-21 | 163.72 | 235.50 | 239.50 | 0.00 | - | 1 | 0 | 167.91% |
| NFLX230616P00530000 | 2023-03-10 2:12PM EDT | 2023-06-16 | 238.86 | 222.10 | 226.25 | 0.00 | - | 190 | 0 | 64.15% |
| NFLX230721P00530000 | 2023-03-02 12:53PM EDT | 2023-07-21 | 217.79 | 222.15 | 226.40 | 0.00 | - | 32 | 0 | 55.02% |
| NFLX230915P00530000 | 2023-03-06 2:16PM EDT | 2023-09-15 | 211.78 | 221.85 | 226.10 | 0.00 | - | 20 | 0 | 44.40% |
| NFLX231117P00530000 | 2023-03-16 3:21PM EDT | 2023-11-17 | 218.66 | 221.85 | 226.35 | 0.00 | - | - | 0 | 39.11% |
| NFLX240119P00530000 | 2023-01-17 1:43PM EDT | 2024-01-19 | 207.40 | 171.80 | 174.35 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240621P00530000 | 2022-12-29 12:08PM EDT | 2024-06-21 | 242.30 | 169.30 | 177.70 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX250117P00530000 | 2023-03-07 3:07PM EDT | 2025-01-17 | 220.72 | 220.55 | 228.95 | 0.00 | - | 2 | 5 | 27.86% |
© 2023 Yahoo. All rights reserved.
